Sharps Technology Inc (STSS) Historical Stock Data
0.34 ↓0.00 (-1.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STSS is up 0.61% a day on average. There have been 16 days where Sharps Technology Inc closed green and 14 days where STSS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.33 | 0.34 | ↑$0.01 (3.64%) | 0.33 | 0.35 | 70.88K |
2024-03-27 | 0.34 | 0.35 | ↑$0.01 (1.65%) | 0.32 | 0.36 | 94.81K |
2024-03-26 | 0.29 | 0.35 | ↑$0.06 (19.48%) | 0.29 | 0.37 | 740.08K |
2024-03-25 | 0.29 | 0.29 | ↓$0.00 (-0.17%) | 0.28 | 0.30 | 50K |
2024-03-22 | 0.29 | 0.29 | ↑$0.00 (1.21%) | 0.28 | 0.30 | 132.96K |
2024-03-21 | 0.31 | 0.29 | ↓$0.02 (-5.50%) | 0.28 | 0.31 | 1.54M |
2024-03-20 | 0.31 | 0.33 | ↑$0.02 (5.13%) | 0.30 | 0.34 | 323.08K |
2024-03-19 | 0.31 | 0.30 | ↓$0.00 (-1.21%) | 0.30 | 0.31 | 36.15K |
2024-03-18 | 0.33 | 0.31 | ↓$0.02 (-6.01%) | 0.30 | 0.33 | 69.76K |
2024-03-15 | 0.31 | 0.32 | ↑$0.01 (2.47%) | 0.30 | 0.34 | 177.68K |
2024-03-14 | 0.30 | 0.30 | ↓$0.00 (-0.30%) | 0.29 | 0.31 | 65.18K |
2024-03-13 | 0.30 | 0.31 | ↑$0.01 (3.02%) | 0.30 | 0.33 | 31.92K |
2024-03-12 | 0.31 | 0.30 | ↓$0.01 (-3.53%) | 0.30 | 0.34 | 61.53K |
2024-03-11 | 0.36 | 0.32 | ↓$0.04 (-10.11%) | 0.32 | 0.36 | 154.09K |
2024-03-08 | 0.35 | 0.35 | ↑$0.00 (0.92%) | 0.33 | 0.37 | 83.53K |
2024-03-07 | 0.39 | 0.36 | ↓$0.03 (-8.62%) | 0.33 | 0.40 | 312.52K |
2024-03-06 | 0.38 | 0.39 | ↑$0.00 (1.15%) | 0.38 | 0.39 | 12.44K |
2024-03-05 | 0.39 | 0.39 | ↓$0.00 (-1.08%) | 0.38 | 0.39 | 37.54K |
2024-03-04 | 0.40 | 0.39 | ↓$0.01 (-3.49%) | 0.37 | 0.40 | 56.21K |
2024-03-01 | 0.39 | 0.38 | ↓$0.01 (-1.31%) | 0.36 | 0.40 | 36.95K |
2024-02-29 | 0.38 | 0.38 | ↑$0.00 (1.29%) | 0.38 | 0.42 | 94.49K |
2024-02-28 | 0.37 | 0.39 | ↑$0.02 (5.98%) | 0.37 | 0.44 | 260.79K |
2024-02-27 | 0.36 | 0.37 | ↑$0.01 (2.81%) | 0.34 | 0.38 | 79.55K |
2024-02-26 | 0.36 | 0.35 | ↓$0.01 (-1.90%) | 0.34 | 0.36 | 43.57K |
2024-02-23 | 0.37 | 0.35 | ↓$0.02 (-4.11%) | 0.34 | 0.39 | 120.46K |
2024-02-22 | 0.40 | 0.36 | ↓$0.04 (-9.75%) | 0.35 | 0.40 | 208.75K |
2024-02-21 | 0.34 | 0.39 | ↑$0.05 (13.97%) | 0.34 | 0.40 | 339.10K |
2024-02-20 | 0.32 | 0.34 | ↑$0.01 (3.45%) | 0.31 | 0.34 | 133.64K |
2024-02-16 | 0.29 | 0.32 | ↑$0.03 (8.79%) | 0.29 | 0.36 | 494.15K |
2024-02-15 | 0.29 | 0.29 | ↑$0.00 (0.38%) | 0.28 | 0.30 | 76.86K |
Create an account or log in to view more rows.
$STSS bear trap
$STSS going down
$STSS prepare your cash to buy dip
$STSS Price target here?
$STSS taking off soon
$STSS Ride this train. You won't regret.
$STSS There is nothing wrong with a decent pullback
$STSS what a horse shit show!
$STSS we want higher!!!
$STSS The best investment you can make is an investment in yourself or another person